ALPS REIT Dividend Dogs ETF (RDOG) Historical Stock Data
37.83 ↑0.32 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDOG is down -0.31% a day on average. There have been 18 days where ALPS REIT Dividend Dogs ETF closed green and 12 days where RDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.62 | 37.83 | ↑$0.21 (0.57%) | 37.62 | 38.20 | 860 |
| 2024-12-19 | 38.34 | 37.51 | ↓$0.83 (-2.15%) | 37.51 | 38.34 | 5.21K |
| 2024-12-18 | 40.45 | 38.58 | ↓$1.87 (-4.62%) | 38.58 | 40.51 | 1.85K |
| 2024-12-17 | 40.43 | 40.43 | ↑$0.00 (0.00%) | 40.43 | 40.43 | 95 |
| 2024-12-16 | 40.87 | 40.48 | ↓$0.39 (-0.97%) | 40.48 | 40.87 | 21.63K |
| 2024-12-13 | 40.47 | 40.60 | ↑$0.13 (0.32%) | 40.47 | 40.60 | 544 |
| 2024-12-12 | 40.89 | 40.68 | ↓$0.21 (-0.51%) | 40.68 | 40.89 | 2.67K |
| 2024-12-11 | 40.72 | 40.82 | ↑$0.10 (0.24%) | 40.72 | 40.82 | 337 |
| 2024-12-10 | 41.07 | 40.88 | ↓$0.19 (-0.47%) | 40.88 | 41.07 | 404 |
| 2024-12-09 | 41.30 | 41.30 | ↑$0.00 (0.00%) | 41.30 | 41.30 | 30 |
| 2024-12-06 | 41.67 | 41.11 | ↓$0.56 (-1.35%) | 40.90 | 41.67 | 4.33K |
| 2024-12-05 | 41.27 | 41.27 | ↑$0.00 (0.00%) | 41.27 | 41.27 | 148 |
| 2024-12-04 | 41.30 | 41.42 | ↑$0.12 (0.30%) | 41.20 | 41.42 | 1.43K |
| 2024-12-03 | 41.33 | 41.35 | ↑$0.02 (0.05%) | 41.32 | 41.35 | 835 |
| 2024-12-02 | 41.75 | 41.58 | ↓$0.17 (-0.41%) | 41.51 | 41.75 | 1.89K |
| 2024-11-29 | 42.27 | 41.94 | ↓$0.33 (-0.77%) | 41.94 | 42.27 | 251 |
| 2024-11-27 | 42.10 | 41.98 | ↓$0.12 (-0.29%) | 41.98 | 42.10 | 354 |
| 2024-11-26 | 41.60 | 41.82 | ↑$0.21 (0.52%) | 41.60 | 41.82 | 363 |
| 2024-11-25 | 41.64 | 41.76 | ↑$0.12 (0.28%) | 41.64 | 41.76 | 633 |
| 2024-11-22 | 40.91 | 40.93 | ↑$0.02 (0.05%) | 40.88 | 40.94 | 1.33K |
| 2024-11-21 | 40.69 | 40.66 | ↓$0.03 (-0.06%) | 40.60 | 40.69 | 416 |
| 2024-11-20 | 40.14 | 40.14 | ↑$0.00 (0.00%) | 40.14 | 40.14 | 46 |
| 2024-11-19 | 40.17 | 40.33 | ↑$0.16 (0.41%) | 40.08 | 40.33 | 507 |
| 2024-11-18 | 39.80 | 40.02 | ↑$0.22 (0.55%) | 39.79 | 40.10 | 636 |
| 2024-11-15 | 39.90 | 39.90 | ↑$0.00 (0.00%) | 39.90 | 39.90 | 84 |
| 2024-11-14 | 40.15 | 39.91 | ↓$0.24 (-0.60%) | 39.91 | 40.18 | 436 |
| 2024-11-13 | 40.91 | 40.54 | ↓$0.37 (-0.91%) | 40.54 | 40.91 | 882 |
| 2024-11-12 | 40.57 | 40.57 | ↑$0.00 (0.00%) | 40.57 | 40.57 | 215 |
| 2024-11-11 | 41.12 | 41.18 | ↑$0.06 (0.15%) | 41.12 | 41.18 | 812 |
| 2024-11-08 | 41.02 | 41.19 | ↑$0.17 (0.41%) | 41.02 | 41.19 | 316 |
Create an account or log in to view more rows.
$RDOG -
Buy
buy
buy!
$RDOG buy more doomers!!!
$RDOG Market is down
No worries
$RDOG I need a smoke after this trade
$RDOG buying time
added
$RDOG call the SEC
$RDOG looks like a loading
$RDOG This may be your last opportunity to buy on the cheap??
$RDOG i'm out of slaps for the day
$RDOG said y’all dumb af